MGM Resorts International (MGM)
NYSE: MGM · Real-Time Price · USD
37.80
-0.21 (-0.55%)
Nov 22, 2024, 4:00 PM EST - Market closed
MGM Resorts International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 37.80 | 38.22 | 37.59 | 37.80 | 37.80 | -0.55% | 2,896,141 |
| Nov 21, 2024 | 37.54 | 38.08 | 37.26 | 38.01 | 38.01 | 1.33% | 2,569,600 |
| Nov 20, 2024 | 37.21 | 37.55 | 36.62 | 37.51 | 37.51 | 0.64% | 3,213,194 |
| Nov 19, 2024 | 36.61 | 37.29 | 36.30 | 37.27 | 37.27 | 0.32% | 2,445,899 |
| Nov 18, 2024 | 37.66 | 37.66 | 36.67 | 37.15 | 37.15 | -0.35% | 3,342,807 |
| Nov 15, 2024 | 37.57 | 37.57 | 36.80 | 37.28 | 37.28 | -0.64% | 3,364,357 |
| Nov 14, 2024 | 38.16 | 38.59 | 37.52 | 37.52 | 37.52 | -1.21% | 3,258,495 |
| Nov 13, 2024 | 36.70 | 38.20 | 36.65 | 37.98 | 37.98 | 3.35% | 5,438,512 |
| Nov 12, 2024 | 36.36 | 36.95 | 35.74 | 36.75 | 36.75 | 0.08% | 6,174,999 |
| Nov 11, 2024 | 36.84 | 37.08 | 36.35 | 36.72 | 36.72 | 0.08% | 3,509,489 |
| Nov 8, 2024 | 37.30 | 37.53 | 36.33 | 36.69 | 36.69 | -2.60% | 4,367,536 |
| Nov 7, 2024 | 37.69 | 38.42 | 37.40 | 37.67 | 37.67 | 0.64% | 3,004,138 |
| Nov 6, 2024 | 37.80 | 38.34 | 37.43 | 37.43 | 37.43 | 3.31% | 5,548,913 |
| Nov 5, 2024 | 36.08 | 36.53 | 35.56 | 36.23 | 36.23 | -0.47% | 4,217,699 |
| Nov 4, 2024 | 36.45 | 37.36 | 36.22 | 36.40 | 36.40 | -0.03% | 3,590,059 |
| Nov 1, 2024 | 37.37 | 37.97 | 36.40 | 36.41 | 36.41 | -1.25% | 6,297,436 |
| Oct 31, 2024 | 38.77 | 39.16 | 36.26 | 36.87 | 36.87 | -10.96% | 13,591,258 |
| Oct 30, 2024 | 41.46 | 42.07 | 41.15 | 41.41 | 41.41 | -1.38% | 6,405,672 |
| Oct 29, 2024 | 41.50 | 42.54 | 41.43 | 41.99 | 41.99 | 0.65% | 5,060,660 |
| Oct 28, 2024 | 40.76 | 41.91 | 40.63 | 41.72 | 41.72 | 3.37% | 3,278,646 |
| Oct 25, 2024 | 40.56 | 40.82 | 40.12 | 40.36 | 40.36 | 0.65% | 2,345,293 |
| Oct 24, 2024 | 39.96 | 40.28 | 39.49 | 40.10 | 40.10 | 1.16% | 2,791,880 |
| Oct 23, 2024 | 40.28 | 40.31 | 39.60 | 39.64 | 39.64 | -2.17% | 3,048,153 |
| Oct 22, 2024 | 40.66 | 40.66 | 40.00 | 40.52 | 40.52 | 0.10% | 2,683,429 |
| Oct 21, 2024 | 41.11 | 41.19 | 40.14 | 40.48 | 40.48 | -1.72% | 2,993,790 |
| Oct 18, 2024 | 40.98 | 41.44 | 40.64 | 41.19 | 41.19 | 1.50% | 3,440,371 |
| Oct 17, 2024 | 39.58 | 40.61 | 39.58 | 40.58 | 40.58 | 1.70% | 3,409,263 |
| Oct 16, 2024 | 39.69 | 39.98 | 39.39 | 39.90 | 39.90 | 1.29% | 2,594,641 |
| Oct 15, 2024 | 40.14 | 40.37 | 39.34 | 39.39 | 39.39 | -2.11% | 2,797,017 |
| Oct 14, 2024 | 39.24 | 40.29 | 39.20 | 40.24 | 40.24 | 1.46% | 3,113,643 |
| Oct 11, 2024 | 39.52 | 40.23 | 39.52 | 39.66 | 39.66 | 0.18% | 2,337,426 |
| Oct 10, 2024 | 39.97 | 40.04 | 39.48 | 39.59 | 39.59 | -1.47% | 2,679,982 |
| Oct 9, 2024 | 39.66 | 40.34 | 39.55 | 40.18 | 40.18 | 0.93% | 3,100,967 |
| Oct 8, 2024 | 40.35 | 40.39 | 38.44 | 39.81 | 39.81 | -3.14% | 5,036,125 |
| Oct 7, 2024 | 40.50 | 41.64 | 40.43 | 41.10 | 41.10 | 1.66% | 4,525,071 |
| Oct 4, 2024 | 40.34 | 40.47 | 39.75 | 40.43 | 40.43 | 1.92% | 3,635,664 |
| Oct 3, 2024 | 39.12 | 39.69 | 38.63 | 39.67 | 39.67 | 0.13% | 3,530,567 |
| Oct 2, 2024 | 38.59 | 39.76 | 38.50 | 39.62 | 39.62 | 2.59% | 4,407,472 |
| Oct 1, 2024 | 38.80 | 39.00 | 37.98 | 38.62 | 38.62 | -1.20% | 4,121,550 |
| Sep 30, 2024 | 39.59 | 39.78 | 38.83 | 39.09 | 39.09 | -1.34% | 3,974,746 |
| Sep 27, 2024 | 38.80 | 40.16 | 38.70 | 39.62 | 39.62 | 3.42% | 5,684,474 |
| Sep 26, 2024 | 38.18 | 38.58 | 37.76 | 38.31 | 38.31 | 3.04% | 4,577,192 |
| Sep 25, 2024 | 37.30 | 37.86 | 37.02 | 37.18 | 37.18 | -0.46% | 3,809,414 |
| Sep 24, 2024 | 37.67 | 38.30 | 36.92 | 37.35 | 37.35 | 1.36% | 6,162,299 |
| Sep 23, 2024 | 37.30 | 37.60 | 36.54 | 36.85 | 36.85 | -1.23% | 6,791,456 |
| Sep 20, 2024 | 37.67 | 37.75 | 36.72 | 37.31 | 37.31 | -1.17% | 11,291,694 |
| Sep 19, 2024 | 37.90 | 38.23 | 37.47 | 37.75 | 37.75 | 2.14% | 5,999,603 |
| Sep 18, 2024 | 37.37 | 37.94 | 36.79 | 36.96 | 36.96 | -0.67% | 6,721,771 |
| Sep 17, 2024 | 37.04 | 37.23 | 36.57 | 37.21 | 37.21 | 2.11% | 4,730,506 |
| Sep 16, 2024 | 36.50 | 36.89 | 35.89 | 36.44 | 36.44 | -0.19% | 5,062,659 |
| Sep 13, 2024 | 36.15 | 37.32 | 36.11 | 36.51 | 36.51 | 1.70% | 5,160,182 |
| Sep 12, 2024 | 35.43 | 35.99 | 35.00 | 35.90 | 35.90 | 1.47% | 4,051,243 |
| Sep 11, 2024 | 34.84 | 35.45 | 34.16 | 35.38 | 35.38 | 1.46% | 3,434,625 |
| Sep 10, 2024 | 35.01 | 35.09 | 34.52 | 34.87 | 34.87 | -0.29% | 3,214,424 |
| Sep 9, 2024 | 35.25 | 35.65 | 34.94 | 34.97 | 34.97 | -0.11% | 4,216,641 |
| Sep 6, 2024 | 35.80 | 36.03 | 34.87 | 35.01 | 35.01 | -2.23% | 5,821,677 |
| Sep 5, 2024 | 36.90 | 36.93 | 35.53 | 35.81 | 35.81 | -2.19% | 4,136,466 |
| Sep 4, 2024 | 36.29 | 37.31 | 36.29 | 36.61 | 36.61 | 0.88% | 5,021,341 |
| Sep 3, 2024 | 37.23 | 37.37 | 36.05 | 36.29 | 36.29 | -3.46% | 4,869,789 |
| Aug 30, 2024 | 37.68 | 37.68 | 36.87 | 37.59 | 37.59 | 0.48% | 4,638,497 |
| Aug 29, 2024 | 37.36 | 37.87 | 37.19 | 37.41 | 37.41 | 0.94% | 3,792,193 |
| Aug 28, 2024 | 37.78 | 37.94 | 36.47 | 37.06 | 37.06 | -2.50% | 4,481,206 |
| Aug 27, 2024 | 38.00 | 38.24 | 37.63 | 38.01 | 38.01 | -0.08% | 3,216,892 |
| Aug 26, 2024 | 39.28 | 39.29 | 37.79 | 38.04 | 38.04 | -2.29% | 4,006,445 |
| Aug 23, 2024 | 38.85 | 39.26 | 38.56 | 38.93 | 38.93 | 0.49% | 5,127,284 |
| Aug 22, 2024 | 39.70 | 39.70 | 38.72 | 38.74 | 38.74 | -1.92% | 3,686,528 |
| Aug 21, 2024 | 39.71 | 40.02 | 39.44 | 39.50 | 39.50 | 0.25% | 3,123,690 |
| Aug 20, 2024 | 40.05 | 40.10 | 39.31 | 39.40 | 39.40 | -1.67% | 3,375,307 |
| Aug 19, 2024 | 39.08 | 40.09 | 39.04 | 40.07 | 40.07 | 3.01% | 3,385,037 |
| Aug 16, 2024 | 39.04 | 39.65 | 38.83 | 38.90 | 38.90 | -0.77% | 3,406,517 |
| Aug 15, 2024 | 38.89 | 39.41 | 38.72 | 39.20 | 39.20 | 2.94% | 4,270,500 |
| Aug 14, 2024 | 38.28 | 38.57 | 37.58 | 38.08 | 38.08 | -0.21% | 3,334,579 |
| Aug 13, 2024 | 37.51 | 38.38 | 37.32 | 38.16 | 38.16 | 2.36% | 4,914,404 |
| Aug 12, 2024 | 37.27 | 37.87 | 37.05 | 37.28 | 37.28 | 0.40% | 3,580,928 |
| Aug 9, 2024 | 37.35 | 37.74 | 37.06 | 37.13 | 37.13 | -0.96% | 4,219,941 |
| Aug 8, 2024 | 36.85 | 37.96 | 36.85 | 37.49 | 37.49 | 2.88% | 5,468,070 |
| Aug 7, 2024 | 36.79 | 37.58 | 36.40 | 36.44 | 36.44 | 2.94% | 9,821,396 |
| Aug 6, 2024 | 34.25 | 35.95 | 34.24 | 35.40 | 35.40 | 3.90% | 7,302,679 |
| Aug 5, 2024 | 33.79 | 34.51 | 33.44 | 34.07 | 34.07 | -3.97% | 9,986,559 |
| Aug 2, 2024 | 36.52 | 36.62 | 35.00 | 35.48 | 35.48 | -4.85% | 12,827,866 |
| Aug 1, 2024 | 40.05 | 40.35 | 36.62 | 37.29 | 37.29 | -13.22% | 20,442,237 |
| Jul 31, 2024 | 43.13 | 43.99 | 42.93 | 42.97 | 42.97 | 0.44% | 4,895,348 |
| Jul 30, 2024 | 42.76 | 43.50 | 42.63 | 42.78 | 42.78 | - | 2,973,285 |
| Jul 29, 2024 | 41.26 | 43.15 | 41.26 | 42.78 | 42.78 | 2.25% | 3,378,958 |
| Jul 26, 2024 | 42.22 | 42.22 | 41.33 | 41.84 | 41.84 | 0.97% | 2,738,119 |
| Jul 25, 2024 | 42.50 | 42.78 | 41.40 | 41.44 | 41.44 | -2.36% | 3,646,740 |
| Jul 24, 2024 | 43.32 | 43.78 | 42.39 | 42.44 | 42.44 | -3.06% | 3,309,551 |
| Jul 23, 2024 | 43.66 | 43.80 | 43.30 | 43.78 | 43.78 | 0.02% | 3,543,296 |
| Jul 22, 2024 | 45.40 | 45.54 | 43.60 | 43.77 | 43.77 | -3.53% | 4,020,076 |
| Jul 19, 2024 | 45.30 | 45.56 | 44.71 | 45.37 | 45.37 | 0.15% | 2,144,825 |
| Jul 18, 2024 | 45.98 | 46.88 | 45.24 | 45.30 | 45.30 | -1.93% | 2,583,206 |
| Jul 17, 2024 | 46.45 | 47.26 | 46.08 | 46.19 | 46.19 | -1.26% | 2,795,955 |
| Jul 16, 2024 | 46.29 | 46.98 | 46.06 | 46.78 | 46.78 | 1.37% | 2,716,227 |
| Jul 15, 2024 | 46.04 | 46.43 | 45.83 | 46.15 | 46.15 | 0.09% | 2,288,665 |
| Jul 12, 2024 | 46.01 | 46.56 | 45.91 | 46.11 | 46.11 | 0.59% | 2,597,763 |
| Jul 11, 2024 | 44.26 | 46.08 | 44.20 | 45.84 | 45.84 | 4.40% | 4,737,851 |
| Jul 10, 2024 | 43.99 | 44.01 | 43.46 | 43.91 | 43.91 | 0.39% | 2,352,425 |
| Jul 9, 2024 | 43.79 | 44.30 | 43.41 | 43.74 | 43.74 | 0.11% | 2,699,510 |
| Jul 8, 2024 | 43.26 | 43.74 | 43.01 | 43.69 | 43.69 | 1.51% | 2,629,026 |
| Jul 5, 2024 | 42.84 | 43.30 | 42.60 | 43.04 | 43.04 | -0.55% | 4,584,846 |